Baowu Magnesium Technology Co., Ltd. - 002182.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	14.46	14.88	14.88	15.35	14.4	47.9M
November 06, 2025	14.03	14.46	14.46	14.58	14	23.34M
November 05, 2025	13.52	14.06	14.06	14.14	13.46	19.75M
November 04, 2025	14.04	13.7	13.7	14.12	13.59	20.86M
November 03, 2025	14.28	14.15	14.15	14.32	13.78	21.23M
October 31, 2025	14.31	14.31	14.31	14.57	14.25	17.48M
October 30, 2025	14.4	14.34	14.34	14.54	14.28	17.72M
October 29, 2025	14.25	14.47	14.47	14.51	14.13	19.63M
October 28, 2025	14.35	14.15	14.15	14.47	14.11	28.32M
October 27, 2025	14.14	14.6	14.6	14.65	14.1	37.4M
October 24, 2025	14.01	13.93	13.93	14.18	13.84	18.63M
October 23, 2025	13.76	13.87	13.87	13.89	13.51	18.64M
October 22, 2025	13.85	13.83	13.83	13.96	13.69	14.32M
October 21, 2025	13.9	13.98	13.98	14.14	13.8	17.53M
October 20, 2025	13.99	13.83	13.83	14.07	13.7	23.47M
October 17, 2025	14.54	13.93	13.93	14.65	13.9	30.02M
October 16, 2025	14.92	14.5	14.5	14.92	14.43	29.17M
October 15, 2025	14.95	15	15	15.06	14.66	25.51M
October 14, 2025	15.65	14.89	14.89	15.98	14.8	35.61M
October 13, 2025	15.02	15.52	15.52	15.57	14.83	36.35M
October 10, 2025	15.95	15.68	15.68	16.05	15.62	32.5M
October 09, 2025	16	16.06	16.06	16.09	15.85	42.67M
September 30, 2025	15.7	15.74	15.74	16.11	15.61	39.23M
September 29, 2025	15.52	15.64	15.64	15.78	15.34	34.29M
September 26, 2025	15.32	15.28	15.28	15.59	15.18	21.91M
September 25, 2025	15.56	15.54	15.54	16.04	15.32	31.79M
September 24, 2025	15.25	15.64	15.64	15.77	15.2	33.49M
September 23, 2025	15.28	15.4	15.4	15.68	15.01	44.04M
September 22, 2025	15.41	15.35	15.35	15.51	15.16	27.91M
September 19, 2025	15.55	15.45	15.45	15.74	15.24	38.47M
September 18, 2025	16.03	15.67	15.67	16.46	15.4	82.83M
September 17, 2025	16.14	16.46	16.46	17	15.86	72.44M
September 16, 2025	15.81	16.14	16.14	16.45	15.48	80.93M
September 15, 2025	15.74	15.52	15.52	16.13	15.5	68.98M
September 12, 2025	16.03	15.58	15.58	16.03	15.43	106.49M
September 11, 2025	14.69	16.31	16.31	16.31	14.5	99.77M
September 10, 2025	15.47	14.83	14.83	15.55	14.67	115.73M
September 09, 2025	14.37	14.14	14.14	14.53	14.13	28.53M
September 08, 2025	14.16	14.42	14.42	14.53	14.15	43.87M
September 05, 2025	13.55	13.96	13.96	13.96	13.55	22.29M
September 04, 2025	13.68	13.56	13.56	14.11	13.27	32.58M
September 03, 2025	14.15	13.68	13.68	14.35	13.65	29.89M
September 02, 2025	14.31	14.14	14.14	14.43	13.94	36.92M
September 01, 2025	14.03	14.35	14.35	14.44	13.85	49.68M
August 29, 2025	14.01	14.08	14.08	14.32	13.87	40.33M
August 28, 2025	13.85	14.02	14.02	14.1	13.5	39.53M
August 27, 2025	14.26	13.9	13.9	14.45	13.88	37.9M
August 26, 2025	14.32	14.3	14.3	14.43	14.21	31.39M
August 25, 2025	14.45	14.42	14.42	14.7	14.23	43.02M
August 22, 2025	14.45	14.44	14.44	14.7	14.22	43.2M
August 21, 2025	15.02	14.52	14.52	15.08	14.4	58.63M
August 20, 2025	14.88	15.09	15.09	15.37	14.8	75.69M
August 19, 2025	14.55	14.97	14.97	15.65	14.28	128.58M
August 18, 2025	13.7	14.54	14.54	14.54	13.7	56.27M
August 15, 2025	12.57	13.22	13.22	13.28	12.57	39.41M
August 14, 2025	12.93	12.59	12.59	12.95	12.58	20.97M
August 13, 2025	12.65	12.93	12.93	12.95	12.62	27.64M
August 12, 2025	12.52	12.7	12.7	12.74	12.41	25M
August 11, 2025	12.45	12.61	12.61	12.77	12.26	27.39M
August 08, 2025	12.41	12.36	12.36	12.48	12.29	11.73M

Baowu Magnesium Technology Co., Ltd. (002182.SZ) SHZ